Feeder Cattle Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-09-01 |
140.6 |
141.8 |
139.4 |
140.7 |
5,204 |
17,566 |
2020-08-31 |
139 |
141.6 |
138.7 |
140.6 |
3,239 |
17,830 |
2020-08-28 |
141.2 |
141.2 |
139.7 |
140.2 |
4,783 |
17,850 |
2020-08-26 |
143 |
144 |
141.2 |
141.9 |
4,437 |
17,425 |
2020-08-25 |
142.3 |
143.7 |
141.8 |
143.1 |
6,832 |
17,325 |
2020-08-24 |
144 |
144.4 |
142 |
142.8 |
3,190 |
16,863 |
2020-08-21 |
146.2 |
146.7 |
144.9 |
145.3 |
3,684 |
16,505 |
2020-08-20 |
146.2 |
146.7 |
145.3 |
145.8 |
2,954 |
8,813 |
2020-08-19 |
146.8 |
147.8 |
146.5 |
146.8 |
2,913 |
15,198 |
2020-08-17 |
146.8 |
146.9 |
144.1 |
144.4 |
4,351 |
9,542 |
2020-08-14 |
148.2 |
148.8 |
147.1 |
147.4 |
5,582 |
14,034 |
2020-08-13 |
148.2 |
148.4 |
147.2 |
147.4 |
6,913 |
11,098 |
2020-08-12 |
146.6 |
149.3 |
146.6 |
148 |
5,032 |
11,570 |
2020-08-11 |
145.6 |
147.1 |
145 |
146.6 |
5,316 |
12,307 |
2020-08-10 |
145.4 |
145.7 |
144 |
145.4 |
4,984 |
12,603 |
2020-08-07 |
145.7 |
146.6 |
145 |
145.1 |
5,520 |
13,486 |
2020-08-06 |
146.6 |
148.9 |
145.7 |
145.9 |
3,317 |
13,233 |
2020-08-05 |
146.3 |
146.9 |
145.8 |
146.5 |
3,732 |
13,385 |
2020-08-04 |
146.9 |
147.4 |
146.1 |
146.6 |
5,605 |
13,760 |
2020-08-03 |
146.2 |
147.6 |
145.6 |
147.1 |
4,892 |
14,668 |
2020-07-31 |
144.5 |
146.5 |
143.9 |
146.2 |
4,846 |
14,292 |
2020-07-30 |
142.4 |
144.7 |
142.1 |
144.4 |
3,000 |
13,803 |
2020-07-29 |
141.5 |
143 |
141.4 |
142.6 |
4,898 |
13,621 |
2020-07-28 |
139.9 |
141.7 |
139.6 |
141.3 |
8,356 |
13,156 |
2020-07-27 |
144.2 |
144.8 |
139.3 |
139.6 |
4,498 |
12,269 |
2020-07-24 |
142.9 |
144.6 |
142.5 |
142.8 |
4,187 |
12,181 |
2020-07-23 |
141.8 |
143.1 |
141.5 |
142 |
4,214 |
10,427 |
2020-07-22 |
143 |
143.5 |
142.5 |
143.3 |
4,033 |
11,855 |
2020-07-21 |
143 |
143.9 |
142.4 |
143 |
5,718 |
11,325 |
2020-07-20 |
142.5 |
142.7 |
139.4 |
141.6 |
3,973 |
11,028 |
More Historical Feeder Cattle Futures Prices